You are here » Home » Companies » Company Overview » Adani Power Ltd

Adani Power Ltd.

BSE: 533096 Sector: Infrastructure
NSE: ADANIPOWER ISIN Code: INE814H01011
BSE 15:45 | 23 Jan 38.25 0.70
(1.86%)
OPEN

37.00

HIGH

38.80

LOW

37.00

NSE 15:59 | 23 Jan 38.25 0.65
(1.73%)
OPEN

37.30

HIGH

38.80

LOW

37.30

OPEN 37.00
PREVIOUS CLOSE 37.55
VOLUME 1791226
52-Week high 47.75
52-Week low 25.90
P/E
Mkt Cap.(Rs cr) 14,753
Buy Price 0.00
Buy Qty 0.00
Sell Price 38.25
Sell Qty 2425.00
OPEN 37.00
CLOSE 37.55
VOLUME 1791226
52-Week high 47.75
52-Week low 25.90
P/E
Mkt Cap.(Rs cr) 14,753
Buy Price 0.00
Buy Qty 0.00
Sell Price 38.25
Sell Qty 2425.00

Adani Power Ltd. (ADANIPOWER) - Price History

From: To:
DATE OPEN HIGH LOW CLOSE SHARES TRADES
23-01-2018 37.00 38.80 37.00 38.25 1791226 2364
22-01-2018 38.70 38.70 36.70 37.55 2111797 2872
19-01-2018 37.00 38.25 36.00 38.00 2307760 3456
18-01-2018 40.70 41.00 36.30 36.95 6420608 9670
17-01-2018 42.00 42.15 39.75 40.70 4331746 6215
16-01-2018 44.25 44.70 41.65 42.25 2023598 2752
15-01-2018 45.00 45.35 43.85 44.25 2132695 2280
12-01-2018 46.25 46.55 43.35 44.80 3244789 3726
11-01-2018 46.10 46.75 45.60 46.10 2419862 2411
10-01-2018 46.60 47.40 45.70 46.35 2584671 3829
09-01-2018 47.10 47.30 45.05 46.00 2929697 4110
08-01-2018 47.05 47.75 46.55 46.85 2163655 3486
05-01-2018 44.65 47.20 44.20 46.40 4794371 8195
04-01-2018 44.30 44.80 43.75 44.20 1787134 2765
03-01-2018 43.90 45.00 43.70 44.25 3500137 5488
02-01-2018 43.00 44.20 41.40 43.35 4766844 7251
01-01-2018 42.00 45.10 41.05 42.65 5960917 8888
29-12-2017 41.20 42.10 40.60 41.65 2123805 3288
28-12-2017 41.20 41.35 40.15 40.70 1956506 3331
27-12-2017 39.40 40.85 39.15 40.60 2617206 4533

Back to Top